ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,218 | 1,227 | 1,208 | 1,218 | -4 | -0.3% | 3,000 |
| 2015/08/12 | 1,225 | 1,230 | 1,221 | 1,222 | -5 | -0.4% | 2,600 |
| 2015/08/11 | 1,234 | 1,244 | 1,223 | 1,227 | -8 | -0.6% | 4,100 |
| 2015/08/10 | 1,218 | 1,240 | 1,216 | 1,235 | +12 | +1% | 5,000 |
| 2015/08/07 | 1,223 | 1,225 | 1,222 | 1,223 | ±0 | ±0% | 3,000 |
| 2015/08/06 | 1,229 | 1,256 | 1,212 | 1,223 | +28 | +2.3% | 20,000 |
| 2015/08/05 | 1,191 | 1,200 | 1,186 | 1,195 | +4 | +0.3% | 3,500 |
| 2015/08/04 | 1,190 | 1,194 | 1,183 | 1,191 | -8 | -0.7% | 3,400 |
| 2015/08/03 | 1,195 | 1,210 | 1,193 | 1,199 | -15 | -1.2% | 3,500 |
| 2015/07/31 | 1,204 | 1,216 | 1,204 | 1,214 | +11 | +0.9% | 18,600 |
| 2015/07/30 | 1,205 | 1,205 | 1,198 | 1,203 | +8 | +0.7% | 3,500 |
| 2015/07/29 | 1,200 | 1,202 | 1,194 | 1,195 | -1 | -0.1% | 5,100 |
| 2015/07/28 | 1,190 | 1,198 | 1,185 | 1,196 | +6 | +0.5% | 7,100 |
| 2015/07/27 | 1,197 | 1,197 | 1,182 | 1,190 | -12 | -1% | 4,500 |
| 2015/07/24 | 1,205 | 1,205 | 1,197 | 1,202 | -4 | -0.3% | 2,800 |
| 2015/07/23 | 1,194 | 1,206 | 1,194 | 1,206 | +12 | +1% | 4,700 |
| 2015/07/22 | 1,186 | 1,204 | 1,186 | 1,194 | -3 | -0.3% | 7,800 |
| 2015/07/21 | 1,200 | 1,200 | 1,189 | 1,197 | -4 | -0.3% | 4,600 |
| 2015/07/17 | 1,199 | 1,203 | 1,195 | 1,201 | +1 | +0.1% | 5,600 |
| 2015/07/16 | 1,200 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 3,800 |
| 2015/07/15 | 1,198 | 1,200 | 1,192 | 1,200 | +26 | +2.2% | 19,000 |
| 2015/07/14 | 1,189 | 1,189 | 1,174 | 1,174 | +6 | +0.5% | 4,200 |
| 2015/07/13 | 1,159 | 1,173 | 1,159 | 1,168 | +14 | +1.2% | 4,700 |
| 2015/07/10 | 1,152 | 1,159 | 1,152 | 1,154 | +2 | +0.2% | 5,600 |
| 2015/07/09 | 1,120 | 1,153 | 1,092 | 1,152 | -1 | -0.1% | 14,200 |
| 2015/07/08 | 1,176 | 1,179 | 1,152 | 1,153 | -21 | -1.8% | 16,600 |
| 2015/07/07 | 1,170 | 1,183 | 1,170 | 1,174 | +14 | +1.2% | 5,600 |
| 2015/07/06 | 1,174 | 1,175 | 1,157 | 1,160 | -14 | -1.2% | 7,200 |
| 2015/07/03 | 1,196 | 1,196 | 1,171 | 1,174 | -17 | -1.4% | 6,100 |
| 2015/07/02 | 1,197 | 1,205 | 1,189 | 1,191 | +16 | +1.4% | 17,100 |
| 2015/07/01 | 1,162 | 1,176 | 1,141 | 1,175 | +30 | +2.6% | 9,200 |
| 2015/06/30 | 1,155 | 1,166 | 1,139 | 1,145 | -7 | -0.6% | 12,500 |
| 2015/06/29 | 1,171 | 1,180 | 1,140 | 1,152 | -34 | -2.9% | 21,000 |
| 2015/06/26 | 1,188 | 1,188 | 1,170 | 1,186 | +11 | +0.9% | 8,200 |
| 2015/06/25 | 1,173 | 1,184 | 1,170 | 1,175 | -13 | -1.1% | 8,000 |
| 2015/06/24 | 1,193 | 1,193 | 1,175 | 1,188 | -4 | -0.3% | 10,800 |
| 2015/06/23 | 1,195 | 1,197 | 1,185 | 1,192 | -5 | -0.4% | 12,100 |
| 2015/06/22 | 1,179 | 1,197 | 1,179 | 1,197 | +23 | +2% | 14,400 |
| 2015/06/19 | 1,184 | 1,185 | 1,174 | 1,174 | -13 | -1.1% | 7,500 |
| 2015/06/18 | 1,185 | 1,193 | 1,172 | 1,187 | +7 | +0.6% | 11,400 |
| 2015/06/17 | 1,173 | 1,180 | 1,168 | 1,180 | +15 | +1.3% | 10,200 |
| 2015/06/16 | 1,166 | 1,176 | 1,155 | 1,165 | +3 | +0.3% | 17,000 |
| 2015/06/15 | 1,158 | 1,168 | 1,157 | 1,162 | +4 | +0.3% | 15,100 |
| 2015/06/12 | 1,149 | 1,165 | 1,149 | 1,158 | +9 | +0.8% | 19,600 |
| 2015/06/11 | 1,149 | 1,149 | 1,138 | 1,149 | +7 | +0.6% | 13,200 |
| 2015/06/10 | 1,143 | 1,149 | 1,139 | 1,142 | +4 | +0.4% | 8,600 |
| 2015/06/09 | 1,146 | 1,160 | 1,138 | 1,138 | -3 | -0.3% | 26,700 |
| 2015/06/08 | 1,141 | 1,144 | 1,135 | 1,141 | +8 | +0.7% | 20,500 |
| 2015/06/05 | 1,136 | 1,138 | 1,131 | 1,133 | ±0 | ±0% | 10,900 |
| 2015/06/04 | 1,127 | 1,138 | 1,127 | 1,133 | +9 | +0.8% | 22,800 |
2451～
2500
件表示中 / 5863件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 122,200円 | +10.7% | +0.9% | 3.76% | 11.41倍 | 1.21倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| オープンドア | 48,900円 | +4.0% | - | 0.00% | 151.86倍 | 3.50倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ｕｎｅｒｒｙ | 402,500円 | +34.3% | +59.4% | 0.00% | 37.62倍 | 7.47倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＴＭＮ | 40,700円 | +22.6% | - | 0.00% | 34.61倍 | 1.20倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ヤプリ | 115,500円 | +12.5% | +33.2% | 1.04% | 17.76倍 | 6.13倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
